SHE:002373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	12.61	13.20	12.61	12.94	-	-1.22%	18,952,400
Jan 27, 2026	12.74	13.46	12.71	13.10	13.10	2.50%	71,475,450
Jan 26, 2026	13.25	13.33	12.55	12.78	12.78	-3.69%	60,337,780
Jan 23, 2026	12.61	13.37	12.61	13.27	13.25	5.40%	72,575,930
Jan 22, 2026	12.70	12.79	12.48	12.59	12.57	3.03%	52,241,100
Jan 21, 2026	12.29	12.49	12.14	12.22	12.20	-1.53%	41,539,240
Jan 20, 2026	12.72	12.83	12.28	12.41	12.39	-2.59%	43,300,580
Jan 19, 2026	12.71	12.94	12.58	12.74	12.72	-0.70%	34,685,740
Jan 16, 2026	13.27	13.40	12.77	12.83	12.81	-2.95%	60,248,300
Jan 15, 2026	13.44	13.82	13.11	13.22	13.20	-1.64%	79,036,570
Jan 14, 2026	13.06	13.84	12.99	13.44	13.42	3.70%	108,538,000
Jan 13, 2026	13.50	13.50	12.94	12.96	12.94	-4.14%	85,486,200
Jan 12, 2026	13.31	13.58	13.15	13.52	13.50	3.44%	100,488,300
Jan 9, 2026	12.63	13.28	12.58	13.07	13.05	3.98%	86,207,560
Jan 8, 2026	12.71	12.75	12.41	12.57	12.55	-1.26%	57,174,820
Jan 7, 2026	12.80	13.09	12.63	12.73	12.71	-1.16%	82,088,780
Jan 6, 2026	11.89	13.05	11.86	12.88	12.86	8.33%	112,777,100
Jan 5, 2026	11.76	11.92	11.72	11.89	11.87	1.02%	36,176,550
Dec 31, 2025	11.80	11.89	11.70	11.77	11.75	-	26,177,430
Dec 30, 2025	11.79	11.96	11.73	11.77	11.75	-0.76%	32,233,870
Dec 29, 2025	12.10	12.10	11.68	11.86	11.84	-0.75%	45,135,320
Dec 26, 2025	11.76	12.05	11.65	11.95	11.93	1.36%	52,458,840
Dec 25, 2025	11.55	11.85	11.50	11.79	11.77	1.64%	44,777,530
Dec 24, 2025	11.55	11.65	11.37	11.60	11.58	2.20%	47,397,860
Dec 23, 2025	11.33	11.45	11.23	11.35	11.33	-0.61%	40,664,810
Dec 22, 2025	11.22	11.65	11.21	11.42	11.40	1.96%	61,329,070
Dec 19, 2025	10.64	11.22	10.64	11.20	11.18	5.36%	65,966,390
Dec 18, 2025	10.64	10.79	10.61	10.63	10.61	-1.12%	22,810,670
Dec 17, 2025	10.53	10.83	10.44	10.75	10.73	0.75%	36,761,960
Dec 16, 2025	10.92	11.00	10.64	10.67	10.65	0.28%	39,412,750
Dec 15, 2025	10.70	10.74	10.53	10.64	10.62	-1.48%	25,073,280
Dec 12, 2025	10.54	10.80	10.39	10.80	10.78	2.47%	44,577,540
Dec 11, 2025	10.73	10.75	10.51	10.54	10.52	-1.68%	24,240,580
Dec 10, 2025	10.78	10.78	10.59	10.72	10.70	-	18,680,000
Dec 9, 2025	10.80	10.86	10.69	10.72	10.70	-1.11%	19,802,100
Dec 8, 2025	10.81	11.03	10.80	10.84	10.82	0.56%	31,309,930
Dec 5, 2025	10.56	10.81	10.45	10.78	10.76	2.18%	35,637,110
Dec 4, 2025	10.80	10.88	10.52	10.55	10.53	-2.68%	43,961,600
Dec 3, 2025	11.13	11.18	10.80	10.84	10.82	-2.52%	33,891,420
Dec 2, 2025	11.32	11.32	11.05	11.12	11.10	-1.94%	26,984,860
Dec 1, 2025	11.45	11.45	11.26	11.34	11.32	-0.70%	30,191,500
Nov 28, 2025	11.38	11.48	11.27	11.42	11.40	-	38,881,450
Nov 27, 2025	11.63	11.70	11.36	11.42	11.40	-1.72%	40,231,520
Nov 26, 2025	11.66	11.98	11.56	11.62	11.60	-0.34%	74,751,690
Nov 25, 2025	11.28	11.99	11.21	11.66	11.64	4.95%	95,629,390
Nov 24, 2025	10.59	11.20	10.45	11.11	11.09	6.42%	45,386,250
Nov 21, 2025	10.81	10.96	10.43	10.44	10.42	-5.09%	36,683,450
Nov 20, 2025	11.34	11.43	11.00	11.00	10.98	-3.00%	30,896,570
Nov 19, 2025	11.49	11.51	11.21	11.34	11.32	-1.99%	35,411,480
Nov 18, 2025	11.55	11.73	11.46	11.57	11.55	1.40%	63,446,790